CJ Century Logistics Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	0.390	0.400	0.380	0.390	0.390	472,700
2023-10-10	0.395	0.395	0.385	0.390	0.390	610,700
2023-10-09	0.400	0.400	0.400	0.400	0.400	188,000
2023-10-06	0.395	0.400	0.395	0.400	0.400	74,000
2023-10-05	0.400	0.400	0.400	0.400	0.400	130,000
2023-10-04	0.405	0.415	0.395	0.400	0.400	243,300
2023-10-03	0.400	0.400	0.400	0.400	0.400	200
2023-10-02	0.395	0.400	0.395	0.400	0.400	127,300
2023-09-29	0.400	0.400	0.400	0.400	0.400	43,200
2023-09-27	0.410	0.410	0.400	0.405	0.405	623,200
2023-09-26	0.410	0.410	0.405	0.405	0.405	17,700
2023-09-25	0.405	0.420	0.405	0.420	0.420	11,600
2023-09-22	0.405	0.410	0.405	0.405	0.405	155,000
2023-09-21	0.415	0.415	0.410	0.410	0.410	107,900
2023-09-20	0.415	0.415	0.415	0.415	0.415	20,000
2023-09-19	0.415	0.415	0.390	0.415	0.415	425,500
2023-09-18	0.415	0.415	0.415	0.415	0.415	3,000
2023-09-15	0.430	0.430	0.425	0.425	0.425	51,000
2023-09-14	0.425	0.430	0.420	0.425	0.425	46,000
2023-09-13	0.420	0.420	0.415	0.415	0.415	99,800
2023-09-12	0.420	0.420	0.420	0.420	0.420	33,200
2023-09-11	0.420	0.430	0.420	0.430	0.430	13,200
2023-09-08	0.420	0.420	0.420	0.420	0.420	121,000
2023-09-07	0.420	0.420	0.415	0.415	0.415	34,000
2023-09-06	0.415	0.420	0.415	0.420	0.420	65,700
2023-09-05	0.420	0.420	0.415	0.415	0.415	56,100
2023-09-04	0.415	0.420	0.415	0.420	0.420	162,600
2023-09-01	0.420	0.420	0.415	0.420	0.420	130,000
2023-08-30	0.420	0.425	0.420	0.420	0.420	189,300
2023-08-29	0.430	0.430	0.420	0.420	0.420	52,000
2023-08-28	0.435	0.435	0.435	0.435	0.435	14,000
2023-08-25	0.440	0.440	0.430	0.440	0.440	32,000
2023-08-24	0.425	0.440	0.425	0.440	0.440	60,800
2023-08-23	0.420	0.430	0.420	0.425	0.425	91,300
2023-08-22	0.420	0.425	0.420	0.420	0.420	47,500
2023-08-21	0.425	0.425	0.420	0.425	0.425	139,900
2023-08-18	0.425	0.425	0.415	0.425	0.425	254,400
2023-08-17	0.430	0.430	0.430	0.430	0.430	23,000
2023-08-16	0.440	0.440	0.430	0.430	0.430	92,000
2023-08-15	0.440	0.440	0.440	0.440	0.440	37,700
2023-08-14	0.435	0.435	0.435	0.435	0.435	8,000
2023-08-11	0.430	0.430	0.430	0.430	0.430	30,100
2023-08-10	0.425	0.430	0.425	0.430	0.430	21,100
2023-08-09	0.435	0.435	0.430	0.430	0.430	50,500
2023-08-08	0.425	0.435	0.425	0.435	0.435	19,000
2023-08-07	0.425	0.450	0.425	0.425	0.425	73,600
2023-08-04	0.430	0.430	0.425	0.425	0.425	65,400
2023-08-02	0.430	0.430	0.430	0.430	0.430	500
2023-08-01	0.435	0.435	0.430	0.435	0.435	357,000
2023-07-31	0.430	0.440	0.430	0.430	0.430	280,000
2023-07-28	0.430	0.435	0.425	0.435	0.435	12,500
2023-07-27	0.430	0.435	0.430	0.430	0.430	113,300
2023-07-26	0.425	0.435	0.425	0.435	0.435	48,000
2023-07-25	0.435	0.435	0.430	0.430	0.430	194,400
2023-07-24	0.445	0.445	0.435	0.435	0.435	170,000
2023-07-21	0.450	0.450	0.445	0.445	0.445	100,000
2023-07-18	0.450	0.450	0.450	0.450	0.450	11,000
2023-07-17	0.445	0.450	0.445	0.450	0.450	6,000
2023-07-14	0.445	0.450	0.445	0.450	0.450	52,100
2023-07-13	0.450	0.450	0.440	0.440	0.440	139,100

← NewerPage 13 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-14	0.0100 MYR
2022-09-12	0.0050 MYR
2019-05-09	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.